Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00650000 | 2024-05-07 1:53PM EDT | 2024-05-17 | 132.00 | 132.35 | 138.45 | +16.75 | +14.53% | 5 | 39 | 73.85% |
| COST240524C00650000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 85.80 | 133.30 | 139.00 | 0.00 | - | 20 | 62 | 57.89% |
| COST240531C00650000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 120.35 | 134.10 | 140.40 | 0.00 | - | 1 | 66 | 54.25% |
| COST240621C00650000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 91.00 | 136.40 | 142.80 | 0.00 | - | 2 | 9 | 44.79% |
| COST240719C00650000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 139.89 | 139.90 | 145.00 | +30.24 | +27.58% | 1 | 99 | 38.39% |
| COST240920C00650000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 136.65 | 147.90 | 154.95 | 0.00 | - | 4 | 79 | 37.25% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 159.33 | 175.55 | 178.25 | 0.00 | - | 1 | 5 | 35.56% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00650000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 111 | 109.38% |
| COST240517P00650000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.14 | -0.05 | -55.56% | 19 | 468 | 53.22% |
| COST240524P00650000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.13 | -0.03 | -21.43% | 5 | 81 | 38.53% |
| COST240531P00650000 | 2024-05-10 10:25AM EDT | 2024-05-31 | 0.40 | 0.27 | 0.47 | -0.05 | -11.11% | 14 | 40 | 37.74% |
| COST240607P00650000 | 2024-04-30 10:31AM EDT | 2024-06-07 | 0.48 | 0.25 | 0.68 | -2.62 | -84.52% | 1 | 14 | 34.84% |
| COST240614P00650000 | 2024-05-07 1:30PM EDT | 2024-06-14 | 1.01 | 0.10 | 1.50 | 0.00 | - | - | 1 | 36.00% |
| COST240621P00650000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 0.70 | 0.61 | 0.71 | -0.17 | -19.54% | 21 | 587 | 28.81% |
| COST240719P00650000 | 2024-05-10 11:54AM EDT | 2024-07-19 | 1.55 | 1.33 | 1.45 | -0.20 | -11.43% | 11 | 167 | 25.47% |
| COST240920P00650000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.95 | -0.47 | -10.88% | 14 | 170 | 23.13% |
| COST241018P00650000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 7.54 | 5.55 | 5.85 | 0.00 | - | 2 | 148 | 23.36% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250321P00650000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 20.48 | 14.05 | 14.90 | 0.00 | - | 1 | 89 | 22.68% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
© 2024 Yahoo. All rights reserved.